HDFCBANK

Hdfc Bank Ltd

985.5 +5.80 (0.59%)

L: 978.7 H: 988

Back to Option Chain

Historical option data for HDFCBANK
21 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HDFCBANK 27-JAN-2026 995 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	985.50	21.15 ₹ 11,632.5	2.15 1182.50	-	91 50,050	12 6,600	129 70,950
20 Dec	985.50	21.15 ₹ 11,632.5	2.15 1182.50	-	91 50,050	12 6,600	129 70,950
14 Dec	1001.50	32.15 ₹ 17,682.5	0.65 357.50	-	32 17,600	5 2,750	54 29,700
13 Dec	1001.50	32.15 ₹ 17,682.5	0.65 357.50	-	32 17,600	5 2,750	54 29,700
7 Dec	1003.30	33.45 ₹ 18,397.5	-0.45 -247.50	-	0 0	0 0	0 0
5 Dec	1003.30	33.45 ₹ 18,397.5	-0.45 -247.50	-	0 0	0 0	0 0

30 Nov	1007.60	36.05 ₹ 19,827.5	0 0.00	-	0 0	0 0	0 0
29 Nov	1007.60	36.05 ₹ 19,827.5	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 995 expiring on 27JAN2026

Delta for 995 CE is -

Historical price for 995 CE is as follows

On 21 Dec HDFCBANK was trading at 985.50. The strike last trading price was 21.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 129

On 20 Dec HDFCBANK was trading at 985.50. The strike last trading price was 21.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 129

On 14 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 32.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 54

On 13 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 32.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 54

On 7 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 33.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 33.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HDFCBANK 27JAN2026 995 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	985.50	21 ₹ 11,550	-1.1 -605.00	-	10 5,500	2 1,100	33 18,150
20 Dec	985.50	21 ₹ 11,550	-1.1 -605.00	-	10 5,500	2 1,100	33 18,150
14 Dec	1001.50	19.15 ₹ 10,532.5	3.15 1732.50	-	0 0	0 0	2 1,100
13 Dec	1001.50	19.15 ₹ 10,532.5	3.15 1732.50	-	0 0	0 0	2 1,100
7 Dec	1003.30	30.85 ₹ 16,967.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1003.30	30.85 ₹ 16,967.5	0 0.00	1.64	0 0	0 0	0 0
30 Nov	1007.60	30.85 ₹ 16,967.5	0 0.00	-	0 0	0 0	0 0
29 Nov	1007.60	30.85 ₹ 16,967.5	0 0.00	-	0 0	0 0	0 0

For Hdfc Bank Ltd - strike price 995 expiring on 27JAN2026

Delta for 995 PE is -

Historical price for 995 PE is as follows

On 21 Dec HDFCBANK was trading at 985.50. The strike last trading price was 21, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 33

On 20 Dec HDFCBANK was trading at 985.50. The strike last trading price was 21, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 33

On 14 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 19.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Dec HDFCBANK was trading at 1001.50. The strike last trading price was 19.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 30.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HDFCBANK was trading at 1003.30. The strike last trading price was 30.85, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0

On 30 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 30.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov HDFCBANK was trading at 1007.60. The strike last trading price was 30.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for HDFCBANK

HDFCBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD